开勒股份

301070
🏛️ 中国 →
58.07
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:25 39.86 39.86 39.86 39.86 0.4K
09:30 40.56 40.58 40.11 40.11 18.5K
09:35 40.14 40.29 40.06 40.06 22.0K
09:40 40.21 40.21 40.00 40.14 31.8K
09:45 40.26 40.43 40.26 40.26 3.9K
09:50 40.26 40.29 40.20 40.20 4.2K
09:55 40.19 40.33 40.16 40.33 9.7K
10:00 40.24 40.32 40.24 40.29 4.2K
10:05 40.30 40.43 40.30 40.36 18.1K
10:10 40.35 40.43 40.24 40.26 20.9K
10:15 40.31 40.31 40.26 40.26 3.8K
10:20 40.24 40.30 40.24 40.26 2.8K
10:25 40.24 40.28 40.24 40.28 1.8K
10:30 40.29 40.62 40.28 40.60 43.3K
10:35 40.62 40.70 40.53 40.61 8.5K
10:40 40.54 40.57 40.51 40.51 3.5K
10:45 40.51 40.57 40.50 40.50 3.4K
10:55 40.54 40.64 40.54 40.55 25.5K
11:00 40.48 40.54 40.45 40.45 4.8K
11:05 40.39 40.39 40.16 40.16 46.8K
11:10 40.34 40.39 40.26 40.26 20.7K
11:15 40.38 40.38 40.32 40.32 0.3K
11:20 40.34 40.40 40.32 40.38 19.2K
11:25 40.50 40.50 40.50 40.50 0.7K
13:00 40.40 40.54 40.32 40.37 10.6K
13:05 40.53 40.54 40.50 40.50 5.7K
13:10 40.53 40.54 40.53 40.54 1.5K
13:15 40.53 40.53 40.49 40.49 0.8K
13:20 40.45 40.45 40.32 40.32 7.7K
13:25 40.30 40.31 40.29 40.29 9.4K
13:30 40.27 40.42 40.25 40.42 13.7K
13:35 40.31 40.31 40.24 40.24 70.4K
13:40 40.19 40.21 40.09 40.18 22.7K
13:45 40.16 40.22 40.13 40.19 7.0K
13:50 40.14 40.17 40.14 40.17 9.9K
13:55 40.19 40.19 40.16 40.17 8.5K
14:00 40.17 40.20 40.16 40.20 10.4K
14:05 40.21 40.21 40.20 40.21 3.4K
14:10 40.20 40.21 40.17 40.21 30.4K
14:15 40.25 40.25 40.23 40.23 1.0K
14:20 40.37 40.37 40.26 40.29 5.5K
14:25 40.30 40.30 40.29 40.29 3.5K
14:30 40.34 40.34 40.26 40.26 3.5K
14:35 40.28 40.31 40.26 40.30 6.4K
14:40 40.27 40.31 40.27 40.27 7.7K
14:45 40.29 40.29 40.27 40.27 7.1K
14:50 40.29 40.30 40.25 40.29 12.9K
14:55 40.29 40.30 40.21 40.30 6.9K
15:00 40.38 40.38 40.38 40.38 21.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据